Identifier on Yobit: etz_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-13 |
8.8045 |
12.4912 ETZ |
8.8045 |
8.7607 |
8.8483 |
8.7607 |
| 2021-01-12 |
8.5857 |
58.5520 ETZ |
8.5857 |
7.3974 |
9.7740 |
8.8483 |
| 2021-01-11 |
9.4120 |
20.5433 ETZ |
9.4120 |
7.3241 |
11.5000 |
7.3974 |
| 2021-01-10 |
10.5407 |
7.7084 ETZ |
10.5407 |
9.5814 |
11.5000 |
9.6772 |
| 2021-01-09 |
9.8579 |
2.1566 ETZ |
9.8579 |
9.0261 |
10.6897 |
9.5815 |
| 2021-01-08 |
10.6859 |
4.1907 ETZ |
10.6859 |
9.8719 |
11.5000 |
10.7966 |
| 2021-01-07 |
8.7919 |
31.1292 ETZ |
8.7919 |
7.0000 |
10.5839 |
9.9705 |
| 2021-01-06 |
9.1498 |
0.5541 ETZ |
9.1498 |
9.0000 |
9.2996 |
9.0000 |
| 2021-01-05 |
8.3065 |
1.6268 ETZ |
8.3065 |
7.8524 |
8.7607 |
8.7607 |
| 2021-01-04 |
8.0166 |
1.8860 ETZ |
8.0166 |
7.6977 |
8.3355 |
7.8524 |
| 2021-01-03 |
8.1533 |
7.0483 ETZ |
8.1533 |
7.5460 |
8.7607 |
8.0903 |
| 2021-01-02 |
7.2211 |
10.6198 ETZ |
7.2211 |
5.7682 |
8.6739 |
6.9686 |
| 2021-01-01 |
7.9241 |
8.0330 ETZ |
7.9241 |
7.0000 |
8.8483 |
7.1087 |
| 2020-12-31 |
8.9368 |
0.0388 ETZ |
8.9368 |
8.9368 |
8.9368 |
8.9368 |
| 2020-12-30 |
9.2117 |
0.4518 ETZ |
9.2117 |
8.9368 |
9.4866 |
8.9368 |
| 2020-12-29 |
8.6881 |
4.4933 ETZ |
8.6881 |
8.6881 |
8.6881 |
8.6881 |
| 2020-12-28 |
8.9478 |
1.0368 ETZ |
8.9478 |
8.6881 |
9.2076 |
8.6881 |
| 2020-12-27 |
8.4785 |
3.8014 ETZ |
8.4785 |
7.9309 |
9.0261 |
8.0000 |
| 2020-12-26 |
8.1858 |
10.6468 ETZ |
8.1858 |
7.6977 |
8.6739 |
8.6739 |
| 2020-12-25 |
7.5643 |
7.4479 ETZ |
7.5643 |
7.0383 |
8.0903 |
7.9309 |
| 2020-12-24 |
8.1712 |
0.0000 ETZ |
8.1712 |
8.1712 |
8.1712 |
8.1712 |
| 2020-12-23 |
8.2950 |
0.2800 ETZ |
8.2950 |
8.1712 |
8.4188 |
8.1712 |
| 2020-12-22 |
8.2356 |
1.5344 ETZ |
8.2356 |
7.4713 |
9.0000 |
8.5030 |
| 2020-12-21 |
7.2950 |
5.4683 ETZ |
7.2950 |
6.9686 |
7.6215 |
7.0383 |
| 2020-12-20 |
7.4417 |
2.2385 ETZ |
7.4417 |
7.1087 |
7.7747 |
7.1087 |
| 2020-12-19 |
7.5494 |
1.5495 ETZ |
7.5494 |
7.3241 |
7.7747 |
7.6977 |
| 2020-12-18 |
7.2922 |
1.3336 ETZ |
7.2922 |
7.0383 |
7.5460 |
7.1798 |
| 2020-12-17 |
7.1830 |
21.7314 ETZ |
7.1830 |
6.9686 |
7.3973 |
6.9686 |
| 2020-12-16 |
6.7842 |
1.4893 ETZ |
6.7842 |
6.5998 |
6.9686 |
6.9686 |
| 2020-12-15 |
6.7368 |
0.8592 ETZ |
6.7368 |
6.4354 |
7.0383 |
6.4998 |
| 2020-12-14 |
6.6317 |
0.2814 ETZ |
6.6317 |
6.4998 |
6.7637 |
6.7637 |
| 2020-12-13 |
6.2811 |
0.7995 ETZ |
6.2811 |
6.0624 |
6.4998 |
6.4998 |
| 2020-12-12 |
6.0000 |
0.0000 ETZ |
6.0000 |
6.0000 |
6.0000 |
6.0000 |
| 2020-12-11 |
6.0921 |
0.3785 ETZ |
6.0921 |
6.0000 |
6.1843 |
6.0000 |
| 2020-12-10 |
6.3086 |
0.0000 ETZ |
6.3086 |
6.3086 |
6.3086 |
6.3086 |
| 2020-12-09 |
6.2774 |
0.6613 ETZ |
6.2774 |
6.2461 |
6.3086 |
6.3086 |
| 2020-12-08 |
6.5026 |
0.4899 ETZ |
6.5026 |
6.3086 |
6.6967 |
6.3086 |
| 2020-12-07 |
6.8675 |
0.0717 ETZ |
6.8675 |
6.6967 |
7.0383 |
7.0383 |
| 2020-12-06 |
6.8675 |
0.4714 ETZ |
6.8675 |
6.6967 |
7.0383 |
6.6967 |
| 2020-12-05 |
7.3716 |
0.8433 ETZ |
7.3716 |
6.9686 |
7.7747 |
6.9686 |
| 2020-12-04 |
8.2530 |
0.0000 ETZ |
8.2530 |
8.2530 |
8.2530 |
8.2530 |
| 2020-12-03 |
8.2976 |
5.3848 ETZ |
8.2976 |
7.1087 |
9.4866 |
8.2530 |
| 2020-12-02 |
9.6792 |
29.7787 ETZ |
9.6792 |
9.4866 |
9.8718 |
9.4866 |
| 2020-12-01 |
10.1754 |
0.3850 ETZ |
10.1754 |
9.8718 |
10.4791 |
9.8718 |
| 2020-11-30 |
9.4073 |
7.1386 ETZ |
9.4073 |
8.3355 |
10.4791 |
10.4791 |
| 2020-11-29 |
8.8870 |
2.3549 ETZ |
8.8870 |
8.0000 |
9.7740 |
9.7740 |
| 2020-11-28 |
8.0102 |
1.0564 ETZ |
8.0102 |
8.0102 |
8.0102 |
8.0102 |
| 2020-11-27 |
8.0102 |
7.2951 ETZ |
8.0102 |
8.0102 |
8.0102 |
8.0102 |
| 2020-11-26 |
8.1729 |
0.3384 ETZ |
8.1729 |
8.0102 |
8.3355 |
8.0102 |
| 2020-11-25 |
8.5464 |
1.8265 ETZ |
8.5464 |
8.4188 |
8.6739 |
8.4188 |